Stockscreener 앱 받기
17.20
3.15%
-0.56
시간 외 거래:
17.46
0.26
+1.51%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $17.50 | $17.07 | $0.43 | 4,757,067.0 | -3.15% |
| 2025-10-29 | $18.04 | $17.68 | $0.365 | 2,603,314.0 | -1.06% |
| 2025-10-28 | $18.03 | $17.56 | $0.47 | 2,966,686.0 | -0.22% |
| 2025-10-27 | $18.43 | $17.93 | $0.495 | 4,260,543.0 | +0.78% |
| 2025-10-24 | $18.40 | $17.71 | $0.69 | 7,395,026.0 | -3.09% |
| 2025-10-23 | $18.56 | $18.31 | $0.25 | 3,140,535.0 | -0.16% |
| 2025-10-22 | $18.64 | $18.19 | $0.445 | 2,607,276.0 | -0.22% |
| 2025-10-21 | $18.63 | $18.23 | $0.40 | 2,813,449.0 | -1.33% |
| 2025-10-20 | $18.75 | $18.20 | $0.55 | 3,265,607.0 | +2.57% |
| 2025-10-17 | $18.36 | $17.90 | $0.455 | 3,153,397.0 | -0.05% |
| 2025-10-16 | $18.52 | $18.05 | $0.47 | 3,028,660.0 | -0.27% |
| 2025-10-15 | $18.70 | $18.25 | $0.45 | 3,053,054.0 | +0.66% |
| 2025-10-14 | $18.38 | $17.80 | $0.58 | 4,931,171.0 | +1.11% |
| 2025-10-13 | $18.50 | $17.75 | $0.75 | 7,257,992.0 | +2.04% |
| 2025-10-10 | $18.73 | $17.50 | $1.23 | 8,670,958.0 | -3.87% |
| 2025-10-09 | $18.60 | $18.32 | $0.28 | 4,147,487.0 | -0.76% |
| 2025-10-08 | $18.53 | $18.19 | $0.34 | 4,727,546.0 | +0.65% |
| 2025-10-07 | $19.01 | $18.28 | $0.73 | 4,018,243.0 | -3.11% |
| 2025-10-06 | $19.05 | $18.66 | $0.39 | 4,776,151.0 | +1.44% |
| 2025-10-03 | $19.14 | $18.64 | $0.50 | 3,478,352.0 | -1.32% |
| 2025-10-02 | $19.20 | $18.74 | $0.4632 | 5,699,662.0 | -1.81% |
| 2025-10-01 | $19.36 | $18.92 | $0.44 | 7,029,880.0 | +1.58% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.36 | $17.07 | $2.29 | 102,539,123.0 | -9.47% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
0.25%
1.23%
자본화:
|
볼륨(24시간):